|
 BAYER N - [Ticker: BAY.F] |     | | Last Trade | 0.00 | Last Trade Time | - 00:00:00 | | Variation | N/A (N/A) | Open | 0.00 | | High | 0.00 | Low | 0.00 | | Volume | 0 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | N/A | | Former Close | 0.00 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | BAY.F quotes from 2000-01-01 to 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2010-08-27 | 5,700 | 46.64 | 47.20 | 46.31 | 47.10 | 00:00:00 | | 2010-08-30 | 2,500 | 47.05 | 47.24 | 46.97 | 47.15 | 00:00:00 | | 2010-08-31 | 13,800 | 46.60 | 48.33 | 46.60 | 48.15 | 00:00:00 | | 2010-09-01 | 23,900 | 48.35 | 49.95 | 48.35 | 49.71 | 00:00:00 | | 2010-09-02 | 18,600 | 49.70 | 49.97 | 48.99 | 49.22 | 00:00:00 | | 2010-09-03 | 5,400 | 49.03 | 49.79 | 49.03 | 49.41 | 00:00:00 | | 2010-09-06 | 7,200 | 49.78 | 49.78 | 49.31 | 49.42 | 00:00:00 | | 2010-09-07 | 10,200 | 49.60 | 49.83 | 49.33 | 49.45 | 00:00:00 | | 2010-09-08 | 17,500 | 48.90 | 50.12 | 48.90 | 49.80 | 00:00:00 | | 2010-09-09 | 19,500 | 49.80 | 50.57 | 49.80 | 50.34 | 00:00:00 | | 2010-09-10 | 19,100 | 50.25 | 51.24 | 50.25 | 50.94 | 00:00:00 | | 2010-09-13 | 15,700 | 51.25 | 51.37 | 50.70 | 50.70 | 00:00:00 | | 2010-09-14 | 21,800 | 50.70 | 51.59 | 50.70 | 51.35 | 00:00:00 | | 2010-09-15 | 10,400 | 51.72 | 51.90 | 51.28 | 51.66 | 00:00:00 | | 2010-09-16 | 21,900 | 51.40 | 51.94 | 51.20 | 51.31 | 00:00:00 | | 2010-09-17 | 16,500 | 51.70 | 52.27 | 50.80 | 51.07 | 00:00:00 | | 2010-09-20 | 13,800 | 51.29 | 52.40 | 51.25 | 52.17 | 00:00:00 | | 2010-09-21 | 22,000 | 51.95 | 52.48 | 51.59 | 51.70 | 00:00:00 | | 2010-09-22 | 16,700 | 51.80 | 51.98 | 50.83 | 50.96 | 00:00:00 | | 2010-09-23 | 7,600 | 51.00 | 51.62 | 50.79 | 51.38 | 00:00:00 | | 2010-09-24 | 6,900 | 51.00 | 52.46 | 50.94 | 52.10 | 00:00:00 | | 2010-09-27 | 13,600 | 52.05 | 52.42 | 51.89 | 51.99 | 00:00:00 | | 2010-09-28 | 9,700 | 51.70 | 52.48 | 51.17 | 51.89 | 00:00:00 | | 2010-09-29 | 6,500 | 51.90 | 52.20 | 51.05 | 51.15 | 00:00:00 | | 2010-09-30 | 7,800 | 50.86 | 52.08 | 50.80 | 51.08 | 00:00:00 | | 2010-10-01 | 14,000 | 50.90 | 51.78 | 50.90 | 51.37 | 00:00:00 | | 2010-10-04 | 6,100 | 51.10 | 51.50 | 50.72 | 51.04 | 00:00:00 | | 2010-10-05 | 15,800 | 51.18 | 52.65 | 51.18 | 52.65 | 00:00:00 | | 2010-10-06 | 23,000 | 52.65 | 53.30 | 52.65 | 53.10 | 00:00:00 | | 2010-10-07 | 19,500 | 53.50 | 53.81 | 52.75 | 53.35 | 00:00:00 | | 2010-10-08 | 12,400 | 52.90 | 53.99 | 52.90 | 53.91 | 00:00:00 | | 2010-10-11 | 9,200 | 53.90 | 54.33 | 53.80 | 53.97 | 00:00:00 | | 2010-10-12 | 6,200 | 53.40 | 53.67 | 53.13 | 53.60 | 00:00:00 | | 2010-10-13 | 21,500 | 53.60 | 54.95 | 53.60 | 54.81 | 00:00:00 | | 2010-10-14 | 38,200 | 54.90 | 55.60 | 54.90 | 55.27 | 00:00:00 | | 2010-10-15 | 15,600 | 55.40 | 55.84 | 54.90 | 55.41 | 00:00:00 | | 2010-10-18 | 11,900 | 54.90 | 55.39 | 54.82 | 55.27 | 00:00:00 | | 2010-10-19 | 14,100 | 55.10 | 55.68 | 54.80 | 54.80 | 00:00:00 | | 2010-10-20 | 17,200 | 54.00 | 54.22 | 53.40 | 54.22 | 00:00:00 | | 2010-10-21 | 13,500 | 53.80 | 55.46 | 53.80 | 55.06 | 00:00:00 | | 2010-10-22 | 14,400 | 54.81 | 55.35 | 54.81 | 54.89 | 00:00:00 | | 2010-10-25 | 9,100 | 55.20 | 55.20 | 54.80 | 54.92 | 00:00:00 | | 2010-10-26 | 12,400 | 54.85 | 55.45 | 54.84 | 55.19 | 00:00:00 | | 2010-10-27 | 9,800 | 54.80 | 55.89 | 54.44 | 54.70 | 00:00:00 | | 2010-10-28 | 11,100 | 54.90 | 55.36 | 53.76 | 53.76 | 00:00:00 | | 2010-10-29 | 36,500 | 53.99 | 54.35 | 53.53 | 53.90 | 00:00:00 | | 2010-11-01 | 11,800 | 54.90 | 55.41 | 54.20 | 54.24 | 00:00:00 | | 2010-11-02 | 12,700 | 54.10 | 55.00 | 54.10 | 54.64 | 00:00:00 | | 2010-11-03 | 9,000 | 54.50 | 54.88 | 54.44 | 54.58 | 00:00:00 | | 2010-11-04 | 11,500 | 54.80 | 55.68 | 54.80 | 55.46 | 00:00:00 | | 2010-11-05 | 22,900 | 55.50 | 56.27 | 55.46 | 55.63 | 00:00:00 | | 2010-11-08 | 9,500 | 55.48 | 56.01 | 55.30 | 55.70 | 00:00:00 | | 2010-11-09 | 7,800 | 55.34 | 56.12 | 55.33 | 55.91 | 00:00:00 | | 2010-11-10 | 10,400 | 55.80 | 55.80 | 55.12 | 55.48 | 00:00:00 | | 2010-11-11 | 11,600 | 55.30 | 55.47 | 54.62 | 54.76 | 00:00:00 | | 2010-11-12 | 10,000 | 54.10 | 54.76 | 53.78 | 54.00 | 00:00:00 | | 2010-11-15 | 31,000 | 53.96 | 57.97 | 53.73 | 56.19 | 00:00:00 | | 2010-11-16 | 20,800 | 56.81 | 56.81 | 55.00 | 55.11 | 00:00:00 | | 2010-11-18 | 18,800 | 55.80 | 56.61 | 55.80 | 56.61 | 00:00:00 | | 2010-11-19 | 34,600 | 57.05 | 58.00 | 57.05 | 57.84 | 00:00:00 | | 2010-11-22 | 20,900 | 58.35 | 58.41 | 57.00 | 57.01 | 00:00:00 | | 2010-11-23 | 13,000 | 56.70 | 57.20 | 56.40 | 56.75 | 00:00:00 | | 2010-11-24 | 7,800 | 56.68 | 57.57 | 56.68 | 57.55 | 00:00:00 | | 2010-11-25 | 17,800 | 57.50 | 57.91 | 57.39 | 57.70 | 00:00:00 | | 2010-11-26 | 6,300 | 57.10 | 57.80 | 57.08 | 57.47 | 00:00:00 | | 2010-11-29 | 13,800 | 57.45 | 57.94 | 56.01 | 56.07 | 00:00:00 | | 2010-11-30 | 13,300 | 56.10 | 56.39 | 55.33 | 56.08 | 00:00:00 | | 2010-12-01 | 8,100 | 56.20 | 57.24 | 56.17 | 57.05 | 00:00:00 | | 2010-12-02 | 10,800 | 57.40 | 57.40 | 56.19 | 56.91 | 00:00:00 | | 2010-12-03 | 4,200 | 57.32 | 57.32 | 56.71 | 57.11 | 00:00:00 | | 2010-12-06 | 20,500 | 57.20 | 57.60 | 56.83 | 57.55 | 00:00:00 | | 2010-12-07 | 29,100 | 58.00 | 58.92 | 58.00 | 58.80 | 00:00:00 | | 2010-12-08 | 10,000 | 57.95 | 58.76 | 57.87 | 58.40 | 00:00:00 | | 2010-12-09 | 21,300 | 59.00 | 59.11 | 57.92 | 58.34 | 00:00:00 | | 2010-12-10 | 8,900 | 58.47 | 58.48 | 57.98 | 58.12 | 00:00:00 | | 2010-12-13 | 20,500 | 57.93 | 58.06 | 57.20 | 57.30 | 00:00:00 | | 2010-12-14 | 7,600 | 57.35 | 57.35 | 56.90 | 57.00 | 00:00:00 | | 2010-12-15 | 7,100 | 56.70 | 56.95 | 56.16 | 56.86 | 00:00:00 | | 2010-12-16 | 9,700 | 56.70 | 56.75 | 56.46 | 56.60 | 00:00:00 | | 2010-12-17 | 5,400 | 56.70 | 56.74 | 56.34 | 56.44 | 00:00:00 | | 2010-12-20 | 10,400 | 56.60 | 57.16 | 56.33 | 56.46 | 00:00:00 | | 2010-12-21 | 8,100 | 56.60 | 57.00 | 56.53 | 56.60 | 00:00:00 | | 2010-12-22 | 6,900 | 56.70 | 57.21 | 56.70 | 56.86 | 00:00:00 | | 2010-12-23 | 8,000 | 56.90 | 56.90 | 56.31 | 56.60 | 00:00:00 | | 2010-12-28 | 4,800 | 55.60 | 56.06 | 55.49 | 55.72 | 00:00:00 | | 2010-12-29 | 5,100 | 55.82 | 56.17 | 55.75 | 55.86 | 00:00:00 | | 2010-12-30 | 10,500 | 55.80 | 56.00 | 54.87 | 55.05 | 00:00:00 | | 2011-01-03 | 15,000 | 55.21 | 55.61 | 54.72 | 54.89 | 00:00:00 | | 2011-01-04 | 18,300 | 54.80 | 54.80 | 54.14 | 54.24 | 00:00:00 | | 2011-01-05 | 12,000 | 54.35 | 54.36 | 53.53 | 54.35 | 00:00:00 | | 2011-01-06 | 10,500 | 54.45 | 56.30 | 54.45 | 56.30 | 00:00:00 | | 2011-01-07 | 11,900 | 55.80 | 56.23 | 55.46 | 55.75 | 00:00:00 | | 2011-01-10 | 15,400 | 55.40 | 55.40 | 54.29 | 54.49 | 00:00:00 | | 2011-01-11 | 19,600 | 54.40 | 54.55 | 53.70 | 54.55 | 00:00:00 | | 2011-01-12 | 16,400 | 54.55 | 56.03 | 54.55 | 55.95 | 00:00:00 | | 2011-01-13 | 9,100 | 55.95 | 55.95 | 55.19 | 55.38 | 00:00:00 | | 2011-01-14 | 9,900 | 55.20 | 55.60 | 54.50 | 55.60 | 00:00:00 | | 2011-01-17 | 5,900 | 55.50 | 55.82 | 55.11 | 55.26 | 00:00:00 | | 2011-01-18 | 21,700 | 55.50 | 56.12 | 55.50 | 56.08 | 00:00:00 | | 2011-01-19 | 6,700 | 56.35 | 56.85 | 54.80 | 55.63 | 00:00:00 | | 2011-01-20 | 21,900 | 55.30 | 55.66 | 54.29 | 54.48 | 00:00:00 | | 2011-01-21 | 8,300 | 54.38 | 54.60 | 54.14 | 54.40 | 00:00:00 | | 2011-01-24 | 7,100 | 54.45 | 54.45 | 54.04 | 54.11 | 00:00:00 | | 2011-01-25 | 13,100 | 54.10 | 54.66 | 54.10 | 54.50 | 00:00:00 | | 2011-01-26 | 6,300 | 54.80 | 55.48 | 54.80 | 55.04 | 00:00:00 | | 2011-01-27 | 5,900 | 54.95 | 54.95 | 54.21 | 54.59 | 00:00:00 | | 2011-01-28 | 9,000 | 54.25 | 54.64 | 53.34 | 53.48 | 00:00:00 | | 2011-01-31 | 26,700 | 53.50 | 54.04 | 53.15 | 53.92 | 00:00:00 | | 2011-02-01 | 9,400 | 54.00 | 54.45 | 53.78 | 54.45 | 00:00:00 | | 2011-02-02 | 4,300 | 54.25 | 54.50 | 54.01 | 54.36 | 00:00:00 | | 2011-02-03 | 4,000 | 54.18 | 54.56 | 54.15 | 54.19 | 00:00:00 | | 2011-02-04 | 6,100 | 54.00 | 54.86 | 54.00 | 54.75 | 00:00:00 | | 2011-02-07 | 15,600 | 54.85 | 55.21 | 54.36 | 54.63 | 00:00:00 | | 2011-02-08 | 20,000 | 54.40 | 55.68 | 54.40 | 55.67 | 00:00:00 | | 2011-02-09 | 9,800 | 55.55 | 55.81 | 55.10 | 55.17 | 00:00:00 | | 2011-02-10 | 8,400 | 55.10 | 55.68 | 54.95 | 55.62 | 00:00:00 | | 2011-02-11 | 4,200 | 55.60 | 55.84 | 55.39 | 55.52 | 00:00:00 | | 2011-02-14 | 10,300 | 55.83 | 56.10 | 55.81 | 55.94 | 00:00:00 | | 2011-02-15 | 9,900 | 56.00 | 56.26 | 55.90 | 55.92 | 00:00:00 | | 2011-02-16 | 12,300 | 55.90 | 56.83 | 55.90 | 56.27 | 00:00:00 | | 2011-02-17 | 4,900 | 56.45 | 56.62 | 55.94 | 56.54 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
